KissMeData/004770/price/prices-20231201.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

2024-11-17 15:27:48 +09:00

68 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231229	160206	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2365	-25	5	-1.05	646724955	272619	66.67	2380	2395	2355	3105	1675	2390	2372.25	3.96	-56806	-52901	2440	2415	2375	2350	2310	2427	2362	193	715	500	1720	5	1	36702884	868	16.31	1.13	12	0.74	145.00	2101.00	4135	20230201	-42.81	2100	20230726	12.62	4135	-42.81	20230201	2100	12.62	20230726	4135	-42.81	20230201	2100	12.62	20230726	7.73	N	004770	500	193 억	1454672	N	N	6	N	N
3	20231229	150205	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2365	-25	5	-1.05	646724955	272619	66.67	2380	2395	2355	3105	1675	2390	2372.25	3.96	-56806	-52901	2440	2415	2375	2350	2310	2427	2362	193	715	500	1720	5	1	36702884	868	16.31	1.13	12	0.74	145.00	2101.00	4135	20230201	-42.81	2100	20230726	12.62	4135	-42.81	20230201	2100	12.62	20230726	4135	-42.81	20230201	2100	12.62	20230726	7.73	N	004770	500	193 억	1454672	N	N	6	N	N
4	20231229	140205	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2365	-25	5	-1.05	646724955	272619	66.67	2380	2395	2355	3105	1675	2390	2372.25	3.96	-56806	-52901	2440	2415	2375	2350	2310	2427	2362	193	715	500	1720	5	1	36702884	868	16.31	1.13	12	0.74	145.00	2101.00	4135	20230201	-42.81	2100	20230726	12.62	4135	-42.81	20230201	2100	12.62	20230726	4135	-42.81	20230201	2100	12.62	20230726	7.73	N	004770	500	193 억	1454672	N	N	6	N	N
5	20231229	130206	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2365	-25	5	-1.05	646724955	272619	66.67	2380	2395	2355	3105	1675	2390	2372.25	3.96	-56806	-52901	2440	2415	2375	2350	2310	2427	2362	193	715	500	1720	5	1	36702884	868	16.31	1.13	12	0.74	145.00	2101.00	4135	20230201	-42.81	2100	20230726	12.62	4135	-42.81	20230201	2100	12.62	20230726	4135	-42.81	20230201	2100	12.62	20230726	7.73	N	004770	500	193 억	1454672	N	N	6	N	N
6	20231229	120205	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2365	-25	5	-1.05	646724955	272619	66.67	2380	2395	2355	3105	1675	2390	2372.25	3.96	-56806	-52901	2440	2415	2375	2350	2310	2427	2362	193	715	500	1720	5	1	36702884	868	16.31	1.13	12	0.74	145.00	2101.00	4135	20230201	-42.81	2100	20230726	12.62	4135	-42.81	20230201	2100	12.62	20230726	4135	-42.81	20230201	2100	12.62	20230726	7.73	N	004770	500	193 억	1454672	N	N	6	N	N
7	20231229	110200	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2365	-25	5	-1.05	646724955	272619	66.67	2380	2395	2355	3105	1675	2390	2372.25	3.96	-56806	-52901	2440	2415	2375	2350	2310	2427	2362	193	715	500	1720	5	1	36702884	868	16.31	1.13	12	0.74	145.00	2101.00	4135	20230201	-42.81	2100	20230726	12.62	4135	-42.81	20230201	2100	12.62	20230726	4135	-42.81	20230201	2100	12.62	20230726	7.73	N	004770	500	193 억	1454672	N	N	6	N	N
8	20231229	100201	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2365	-25	5	-1.05	646724955	272619	66.67	2380	2395	2355	3105	1675	2390	2372.25	3.96	-56806	-52901	2440	2415	2375	2350	2310	2427	2362	193	715	500	1720	5	1	36702884	868	16.31	1.13	12	0.74	145.00	2101.00	4135	20230201	-42.81	2100	20230726	12.62	4135	-42.81	20230201	2100	12.62	20230726	4135	-42.81	20230201	2100	12.62	20230726	7.73	N	004770	500	193 억	1454672	N	N	6	N	N
9	20231229	090201	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2365	-25	5	-1.05	646724955	272619	66.67	2380	2395	2355	3105	1675	2390	2372.25	3.96	-56806	-52901	2440	2415	2375	2350	2310	2427	2362	193	715	500	1720	5	1	36702884	868	16.31	1.13	12	0.74	145.00	2101.00	4135	20230201	-42.81	2100	20230726	12.62	4135	-42.81	20230201	2100	12.62	20230726	4135	-42.81	20230201	2100	12.62	20230726	7.73	N	004770	500	193 억	1454672	N	N	6	N	N
10	20231228	160200	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2365	-25	5	-1.05	640058330	269812	65.99	2380	2395	2355	3105	1675	2390	2372.25	4.12	0	-52901	2440	2415	2375	2350	2310	2427	2362	193	715	500	1720	5	1	36702884	868	16.31	1.13	12	0.74	145.00	2101.00	4135	20230201	-42.81	2100	20230726	12.62	4135	-42.81	20230201	2100	12.62	20230726	4135	-42.81	20230201	2100	12.62	20230726	7.73	N	004770	500	193 억	1511478	N	N	6	N	N
11	20231228	150201	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2355	-35	5	-1.46	581368100	244933	59.90	2380	2395	2355	3105	1675	2390	2373.56	4.12	0	-49954	2440	2415	2375	2350	2310	2427	2362	193	715	500	1720	5	1	36702884	864	16.24	1.12	12	0.67	145.00	2101.00	4135	20230201	-43.05	2100	20230726	12.14	4135	-43.05	20230201	2100	12.14	20230726	4135	-43.05	20230201	2100	12.14	20230726	7.73	N	004770	500	193 억	1511478	N	N	5	N	N
12	20231228	140201	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2370	-20	5	-0.84	441406475	185681	45.41	2380	2395	2365	3105	1675	2390	2377.21	4.12	0	-45988	2440	2415	2375	2350	2310	2427	2362	193	715	500	1720	5	1	36702884	870	16.34	1.13	12	0.51	145.00	2101.00	4135	20230201	-42.68	2100	20230726	12.86	4135	-42.68	20230201	2100	12.86	20230726	4135	-42.68	20230201	2100	12.86	20230726	7.73	N	004770	500	193 억	1511478	N	N	5	N	N
13	20231228	130200	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2375	-15	5	-0.63	409002530	172000	42.06	2380	2395	2365	3105	1675	2390	2377.90	4.12	0	-44579	2440	2415	2375	2350	2310	2427	2362	193	715	500	1720	5	1	36702884	872	16.38	1.13	12	0.47	145.00	2101.00	4135	20230201	-42.56	2100	20230726	13.10	4135	-42.56	20230201	2100	13.10	20230726	4135	-42.56	20230201	2100	13.10	20230726	7.73	N	004770	500	193 억	1511478	N	N	5	N	N
14	20231228	120201	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2375	-15	5	-0.63	314928460	132301	32.36	2380	2395	2365	3105	1675	2390	2380.37	4.12	0	-30401	2440	2415	2375	2350	2310	2427	2362	193	715	500	1720	5	1	36702884	872	16.38	1.13	12	0.36	145.00	2101.00	4135	20230201	-42.56	2100	20230726	13.10	4135	-42.56	20230201	2100	13.10	20230726	4135	-42.56	20230201	2100	13.10	20230726	7.73	N	004770	500	193 억	1511478	N	N	5	N	N
15	20231228	110201	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2375	-15	5	-0.63	291161650	122289	29.91	2380	2395	2365	3105	1675	2390	2380.91	4.12	0	-26694	2440	2415	2375	2350	2310	2427	2362	193	715	500	1720	5	1	36702884	872	16.38	1.13	12	0.33	145.00	2101.00	4135	20230201	-42.56	2100	20230726	13.10	4135	-42.56	20230201	2100	13.10	20230726	4135	-42.56	20230201	2100	13.10	20230726	7.73	N	004770	500	193 억	1511478	N	N	5	N	N
16	20231228	100200	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2390	0	3	0.00	234112520	98309	24.04	2380	2395	2365	3105	1675	2390	2381.37	4.12	0	-12110	2440	2415	2375	2350	2310	2427	2362	193	715	500	1720	5	1	36702884	877	16.48	1.14	12	0.27	145.00	2101.00	4135	20230201	-42.20	2100	20230726	13.81	4135	-42.20	20230201	2100	13.81	20230726	4135	-42.20	20230201	2100	13.81	20230726	7.73	N	004770	500	193 억	1511478	N	N	5	N	N
17	20231228	090159	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2380	-10	5	-0.42	33516210	14081	3.44	2380	2395	2380	3105	1675	2390	2380.03	4.12	0	1007	2440	2415	2375	2350	2310	2427	2362	193	715	500	1720	5	1	36702884	874	16.41	1.13	12	0.04	145.00	2101.00	4135	20230201	-42.44	2100	20230726	13.33	4135	-42.44	20230201	2100	13.33	20230726	4135	-42.44	20230201	2100	13.33	20230726	7.73	N	004770	500	193 억	1511478	N	N	5	N	N
18	20231227	160200	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2390	65	2	2.80	965805465	405883	127.63	2335	2400	2335	3020	1630	2325	2379.52	3.90	0	72406	2368	2346	2333	2311	2298	2342	2307	193	695	500	1670	5	1	36702884	877	16.48	1.14	12	1.11	145.00	2101.00	4135	20230201	-42.20	2100	20230726	13.81	4135	-42.20	20230201	2100	13.81	20230726	4135	-42.20	20230201	2100	13.81	20230726	7.76	N	004770	500	193 억	1430732	N	N	5	N	N
19	20231227	150201	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2390	65	2	2.80	801808445	337127	106.01	2335	2400	2335	3020	1630	2325	2378.36	3.90	0	69027	2368	2346	2333	2311	2298	2342	2307	193	695	500	1670	5	1	36702884	877	16.48	1.14	12	0.92	145.00	2101.00	4135	20230201	-42.20	2100	20230726	13.81	4135	-42.20	20230201	2100	13.81	20230726	4135	-42.20	20230201	2100	13.81	20230726	7.76	N	004770	500	193 억	1430732	N	N	0	N	N
20	20231227	140200	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2390	65	2	2.80	736953265	309940	97.46	2335	2400	2335	3020	1630	2325	2377.73	3.90	0	69193	2368	2346	2333	2311	2298	2342	2307	193	695	500	1670	5	1	36702884	877	16.48	1.14	12	0.84	145.00	2101.00	4135	20230201	-42.20	2100	20230726	13.81	4135	-42.20	20230201	2100	13.81	20230726	4135	-42.20	20230201	2100	13.81	20230726	7.76	N	004770	500	193 억	1430732	N	N	0	N	N
21	20231227	130159	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2390	65	2	2.80	634074420	266858	83.92	2335	2400	2335	3020	1630	2325	2376.07	3.90	0	65008	2368	2346	2333	2311	2298	2342	2307	193	695	500	1670	5	1	36702884	877	16.48	1.14	12	0.73	145.00	2101.00	4135	20230201	-42.20	2100	20230726	13.81	4135	-42.20	20230201	2100	13.81	20230726	4135	-42.20	20230201	2100	13.81	20230726	7.76	N	004770	500	193 억	1430732	N	N	0	N	N
22	20231227	120159	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2385	60	2	2.58	523580665	220544	69.35	2335	2400	2335	3020	1630	2325	2374.04	3.90	0	65716	2368	2346	2333	2311	2298	2342	2307	193	695	500	1670	5	1	36702884	875	16.45	1.14	12	0.60	145.00	2101.00	4135	20230201	-42.32	2100	20230726	13.57	4135	-42.32	20230201	2100	13.57	20230726	4135	-42.32	20230201	2100	13.57	20230726	7.76	N	004770	500	193 억	1430732	N	N	0	N	N
23	20231227	110200	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2385	60	2	2.58	470024670	198057	62.28	2335	2400	2335	3020	1630	2325	2373.18	3.90	0	58601	2368	2346	2333	2311	2298	2342	2307	193	695	500	1670	5	1	36702884	875	16.45	1.14	12	0.54	145.00	2101.00	4135	20230201	-42.32	2100	20230726	13.57	4135	-42.32	20230201	2100	13.57	20230726	4135	-42.32	20230201	2100	13.57	20230726	7.76	N	004770	500	193 억	1430732	N	N	0	N	N
24	20231227	100200	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2365	40	2	1.72	252409950	106614	33.53	2335	2380	2335	3020	1630	2325	2367.51	3.90	0	14700	2368	2346	2333	2311	2298	2342	2307	193	695	500	1670	5	1	36702884	868	16.31	1.13	12	0.29	145.00	2101.00	4135	20230201	-42.81	2100	20230726	12.62	4135	-42.81	20230201	2100	12.62	20230726	4135	-42.81	20230201	2100	12.62	20230726	7.76	N	004770	500	193 억	1430732	N	N	0	N	N
25	20231227	090201	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2345	20	2	0.86	6316025	2695	0.85	2335	2350	2335	3020	1630	2325	2343.61	3.90	0	-261	2368	2346	2333	2311	2298	2342	2307	193	695	500	1670	5	1	36702884	861	16.17	1.12	12	0.01	145.00	2101.00	4135	20230201	-43.29	2100	20230726	11.67	4135	-43.29	20230201	2100	11.67	20230726	4135	-43.29	20230201	2100	11.67	20230726	7.76	N	004770	500	193 억	1430732	N	N	0	N	N
26	20231226	160201	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2325	-15	5	-0.64	699348750	300416	91.52	2325	2355	2320	3040	1640	2340	2327.95	4.07	0	-60773	2396	2367	2341	2312	2286	2382	2327	193	700	500	1680	5	1	36702884	853	16.03	1.11	12	0.82	145.00	2101.00	4135	20230201	-43.77	2100	20230726	10.71	4135	-43.77	20230201	2100	10.71	20230726	4135	-43.77	20230201	2100	10.71	20230726	7.82	N	004770	500	193 억	1492160	N	N	0	N	N
27	20231226	150159	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2340	0	3	0.00	615675850	264558	80.59	2325	2345	2320	3040	1640	2340	2327.19	4.07	0	-44953	2396	2367	2341	2312	2286	2382	2327	193	700	500	1680	5	1	36702884	859	16.14	1.11	12	0.72	145.00	2101.00	4135	20230201	-43.41	2100	20230726	11.43	4135	-43.41	20230201	2100	11.43	20230726	4135	-43.41	20230201	2100	11.43	20230726	7.82	N	004770	500	193 억	1492160	N	N	0	N	N
28	20231226	140201	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2330	-10	5	-0.43	477560680	205243	62.52	2325	2345	2320	3040	1640	2340	2326.81	4.07	0	-36458	2396	2367	2341	2312	2286	2382	2327	193	700	500	1680	5	1	36702884	855	16.07	1.11	12	0.56	145.00	2101.00	4135	20230201	-43.65	2100	20230726	10.95	4135	-43.65	20230201	2100	10.95	20230726	4135	-43.65	20230201	2100	10.95	20230726	7.82	N	004770	500	193 억	1492160	N	N	0	N	N
29	20231226	130201	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2325	-15	5	-0.64	410298150	176327	53.72	2325	2345	2320	3040	1640	2340	2326.92	4.07	0	-27254	2396	2367	2341	2312	2286	2382	2327	193	700	500	1680	5	1	36702884	853	16.03	1.11	12	0.48	145.00	2101.00	4135	20230201	-43.77	2100	20230726	10.71	4135	-43.77	20230201	2100	10.71	20230726	4135	-43.77	20230201	2100	10.71	20230726	7.82	N	004770	500	193 억	1492160	N	N	0	N	N
30	20231226	120200	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2330	-10	5	-0.43	232465560	99871	30.42	2325	2345	2320	3040	1640	2340	2327.66	4.07	0	-14174	2396	2367	2341	2312	2286	2382	2327	193	700	500	1680	5	1	36702884	855	16.07	1.11	12	0.27	145.00	2101.00	4135	20230201	-43.65	2100	20230726	10.95	4135	-43.65	20230201	2100	10.95	20230726	4135	-43.65	20230201	2100	10.95	20230726	7.82	N	004770	500	193 억	1492160	N	N	0	N	N
31	20231226	110201	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2330	-10	5	-0.43	202670325	87092	26.53	2325	2345	2320	3040	1640	2340	2327.08	4.07	0	-10822	2396	2367	2341	2312	2286	2382	2327	193	700	500	1680	5	1	36702884	855	16.07	1.11	12	0.24	145.00	2101.00	4135	20230201	-43.65	2100	20230726	10.95	4135	-43.65	20230201	2100	10.95	20230726	4135	-43.65	20230201	2100	10.95	20230726	7.82	N	004770	500	193 억	1492160	N	N	0	N	N
32	20231226	100201	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2330	-10	5	-0.43	122667955	52768	16.08	2325	2335	2320	3040	1640	2340	2324.67	4.07	0	-2073	2396	2367	2341	2312	2286	2382	2327	193	700	500	1680	5	1	36702884	855	16.07	1.11	12	0.14	145.00	2101.00	4135	20230201	-43.65	2100	20230726	10.95	4135	-43.65	20230201	2100	10.95	20230726	4135	-43.65	20230201	2100	10.95	20230726	7.82	N	004770	500	193 억	1492160	N	N	0	N	N
33	20231226	090201	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2335	-5	5	-0.21	5400630	2323	0.71	2325	2335	2320	3040	1640	2340	2324.85	4.07	0	-271	2396	2367	2341	2312	2286	2382	2327	193	700	500	1680	5	1	36702884	857	16.10	1.11	12	0.01	145.00	2101.00	4135	20230201	-43.53	2100	20230726	11.19	4135	-43.53	20230201	2100	11.19	20230726	4135	-43.53	20230201	2100	11.19	20230726	7.82	N	004770	500	193 억	1492160	N	N	0	N	N
34	20231222	160159	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2340	5	2	0.21	760454025	324874	117.05	2330	2370	2315	3035	1635	2335	2340.77	4.24	0	-66517	2375	2355	2345	2325	2315	2350	2320	193	700	500	1680	5	1	36702884	859	16.14	1.11	12	0.89	145.00	2101.00	4135	20230201	-43.41	2100	20230726	11.43	4135	-43.41	20230201	2100	11.43	20230726	4135	-43.41	20230201	2100	11.43	20230726	8.34	N	004770	500	193 억	1556775	N	N	0	N	N
35	20231222	150159	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2360	25	2	1.07	700680355	299308	107.84	2330	2370	2315	3035	1635	2335	2341.00	4.24	0	-65851	2375	2355	2345	2325	2315	2350	2320	193	700	500	1680	5	1	36702884	866	16.28	1.12	12	0.82	145.00	2101.00	4135	20230201	-42.93	2100	20230726	12.38	4135	-42.93	20230201	2100	12.38	20230726	4135	-42.93	20230201	2100	12.38	20230726	8.34	N	004770	500	193 억	1556775	N	N	0	N	N
36	20231222	140158	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2340	5	2	0.21	537311960	229763	82.78	2330	2360	2315	3035	1635	2335	2338.55	4.24	0	-40108	2375	2355	2345	2325	2315	2350	2320	193	700	500	1680	5	1	36702884	859	16.14	1.11	12	0.63	145.00	2101.00	4135	20230201	-43.41	2100	20230726	11.43	4135	-43.41	20230201	2100	11.43	20230726	4135	-43.41	20230201	2100	11.43	20230726	8.34	N	004770	500	193 억	1556775	N	N	0	N	N
37	20231222	130157	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2350	15	2	0.64	490054270	209586	75.51	2330	2360	2315	3035	1635	2335	2338.20	4.24	0	-28570	2375	2355	2345	2325	2315	2350	2320	193	700	500	1680	5	1	36702884	863	16.21	1.12	12	0.57	145.00	2101.00	4135	20230201	-43.17	2100	20230726	11.90	4135	-43.17	20230201	2100	11.90	20230726	4135	-43.17	20230201	2100	11.90	20230726	8.34	N	004770	500	193 억	1556775	N	N	0	N	N
38	20231222	120158	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2355	20	2	0.86	454071960	194282	70.00	2330	2360	2315	3035	1635	2335	2337.18	4.24	0	-22828	2375	2355	2345	2325	2315	2350	2320	193	700	500	1680	5	1	36702884	864	16.24	1.12	12	0.53	145.00	2101.00	4135	20230201	-43.05	2100	20230726	12.14	4135	-43.05	20230201	2100	12.14	20230726	4135	-43.05	20230201	2100	12.14	20230726	8.34	N	004770	500	193 억	1556775	N	N	0	N	N
39	20231222	110158	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2335	0	3	0.00	288713990	123837	44.62	2330	2360	2315	3035	1635	2335	2331.40	4.24	0	-15078	2375	2355	2345	2325	2315	2350	2320	193	700	500	1680	5	1	36702884	857	16.10	1.11	12	0.34	145.00	2101.00	4135	20230201	-43.53	2100	20230726	11.19	4135	-43.53	20230201	2100	11.19	20230726	4135	-43.53	20230201	2100	11.19	20230726	8.34	N	004770	500	193 억	1556775	N	N	0	N	N
40	20231222	100158	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2330	-5	5	-0.21	210285585	90219	32.51	2330	2360	2315	3035	1635	2335	2330.83	4.24	0	-6065	2375	2355	2345	2325	2315	2350	2320	193	700	500	1680	5	1	36702884	855	16.07	1.11	12	0.25	145.00	2101.00	4135	20230201	-43.65	2100	20230726	10.95	4135	-43.65	20230201	2100	10.95	20230726	4135	-43.65	20230201	2100	10.95	20230726	8.34	N	004770	500	193 억	1556775	N	N	0	N	N
41	20231222	090158	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2345	10	2	0.43	23793195	10212	3.68	2330	2350	2325	3035	1635	2335	2329.93	4.24	0	2227	2375	2355	2345	2325	2315	2350	2320	193	700	500	1680	5	1	36702884	861	16.17	1.12	12	0.03	145.00	2101.00	4135	20230201	-43.29	2100	20230726	11.67	4135	-43.29	20230201	2100	11.67	20230726	4135	-43.29	20230201	2100	11.67	20230726	8.34	N	004770	500	193 억	1556775	N	N	0	N	N
42	20231221	160158	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2335	-25	5	-1.06	646509995	275818	52.41	2360	2365	2335	3065	1655	2360	2343.97	4.53	-15011	-20052	2426	2392	2371	2337	2316	2382	2327	184	705	500	1690	5	1	34845011	814	16.10	1.11	12	0.79	145.00	2101.00	4135	20230201	-43.53	2100	20230726	11.19	4135	-43.53	20230201	2100	11.19	20230726	4135	-43.53	20230201	2100	11.19	20230726	8.35	N	004770	500	183 억	1577736	N	N	0	N	N
43	20231221	150158	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2340	-20	5	-0.85	534324305	227804	43.29	2360	2365	2335	3065	1655	2360	2345.54	4.53	-15011	-18404	2426	2392	2371	2337	2316	2382	2327	184	705	500	1690	5	1	34845011	815	16.14	1.11	12	0.65	145.00	2101.00	4135	20230201	-43.41	2100	20230726	11.43	4135	-43.41	20230201	2100	11.43	20230726	4135	-43.41	20230201	2100	11.43	20230726	8.35	N	004770	500	183 억	1577736	N	N	0	N	N
44	20231221	140157	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2345	-15	5	-0.64	458366440	195406	37.13	2360	2365	2335	3065	1655	2360	2345.71	4.53	-15011	-4474	2426	2392	2371	2337	2316	2382	2327	184	705	500	1690	5	1	34845011	817	16.17	1.12	12	0.56	145.00	2101.00	4135	20230201	-43.29	2100	20230726	11.67	4135	-43.29	20230201	2100	11.67	20230726	4135	-43.29	20230201	2100	11.67	20230726	8.35	N	004770	500	183 억	1577736	N	N	0	N	N
45	20231221	130157	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2355	-5	5	-0.21	403434060	171934	32.67	2360	2365	2335	3065	1655	2360	2346.45	4.53	-15011	-3141	2426	2392	2371	2337	2316	2382	2327	184	705	500	1690	5	1	34845011	821	16.24	1.12	12	0.49	145.00	2101.00	4135	20230201	-43.05	2100	20230726	12.14	4135	-43.05	20230201	2100	12.14	20230726	4135	-43.05	20230201	2100	12.14	20230726	8.35	N	004770	500	183 억	1577736	N	N	0	N	N
46	20231221	120158	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2350	-10	5	-0.42	298527585	127201	24.17	2360	2365	2335	3065	1655	2360	2346.90	4.53	-15011	-11883	2426	2392	2371	2337	2316	2382	2327	184	705	500	1690	5	1	34845011	819	16.21	1.12	12	0.37	145.00	2101.00	4135	20230201	-43.17	2100	20230726	11.90	4135	-43.17	20230201	2100	11.90	20230726	4135	-43.17	20230201	2100	11.90	20230726	8.35	N	004770	500	183 억	1577736	N	N	0	N	N
47	20231221	110159	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2340	-20	5	-0.85	231679945	98635	18.74	2360	2365	2335	3065	1655	2360	2348.86	4.53	-15011	-21713	2426	2392	2371	2337	2316	2382	2327	184	705	500	1690	5	1	34845011	815	16.14	1.11	12	0.28	145.00	2101.00	4135	20230201	-43.41	2100	20230726	11.43	4135	-43.41	20230201	2100	11.43	20230726	4135	-43.41	20230201	2100	11.43	20230726	8.35	N	004770	500	183 억	1577736	N	N	0	N	N
48	20231221	100157	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2350	-10	5	-0.42	103098015	43819	8.33	2360	2365	2345	3065	1655	2360	2352.82	4.53	-15011	-3210	2426	2392	2371	2337	2316	2382	2327	184	705	500	1690	5	1	34845011	819	16.21	1.12	12	0.13	145.00	2101.00	4135	20230201	-43.17	2100	20230726	11.90	4135	-43.17	20230201	2100	11.90	20230726	4135	-43.17	20230201	2100	11.90	20230726	8.35	N	004770	500	183 억	1577736	N	N	0	N	N
49	20231221	090158	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2360	0	3	0.00	20892160	8892	1.69	2360	2360	2345	3065	1655	2360	2349.55	4.53	-15011	-580	2426	2392	2371	2337	2316	2382	2327	184	705	500	1690	5	1	34845011	822	16.28	1.12	12	0.03	145.00	2101.00	4135	20230201	-42.93	2100	20230726	12.38	4135	-42.93	20230201	2100	12.38	20230726	4135	-42.93	20230201	2100	12.38	20230726	8.35	N	004770	500	183 억	1577736	N	N	0	N	N
50	20231220	160159	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2360	-50	5	-2.07	1236113725	521800	120.50	2405	2405	2350	3130	1690	2410	2368.94	4.75	0	-61005	2456	2432	2391	2367	2326	2445	2380	184	720	500	1730	5	1	34845011	822	16.28	1.12	12	1.50	145.00	2101.00	4135	20230201	-42.93	2100	20230726	12.38	4135	-42.93	20230201	2100	12.38	20230726	4135	-42.93	20230201	2100	12.38	20230726	8.36	N	004770	500	183 억	1655895	N	N	0	N	N
51	20231220	150204	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2365	-45	5	-1.87	1163680175	491142	113.42	2405	2405	2350	3130	1690	2410	2369.34	4.75	0	-51798	2456	2432	2391	2367	2326	2445	2380	184	720	500	1730	5	1	34845011	824	16.31	1.13	12	1.41	145.00	2101.00	4135	20230201	-42.81	2100	20230726	12.62	4135	-42.81	20230201	2100	12.62	20230726	4135	-42.81	20230201	2100	12.62	20230726	8.36	N	004770	500	183 억	1655895	N	N	0	N	N
52	20231220	140206	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2370	-40	5	-1.66	1031230455	435040	100.47	2405	2405	2350	3130	1690	2410	2370.43	4.75	0	-45959	2456	2432	2391	2367	2326	2445	2380	184	720	500	1730	5	1	34845011	826	16.34	1.13	12	1.25	145.00	2101.00	4135	20230201	-42.68	2100	20230726	12.86	4135	-42.68	20230201	2100	12.86	20230726	4135	-42.68	20230201	2100	12.86	20230726	8.36	N	004770	500	183 억	1655895	N	N	0	N	N
53	20231220	130206	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2365	-45	5	-1.87	967005335	407882	94.19	2405	2405	2350	3130	1690	2410	2370.80	4.75	0	-38325	2456	2432	2391	2367	2326	2445	2380	184	720	500	1730	5	1	34845011	824	16.31	1.13	12	1.17	145.00	2101.00	4135	20230201	-42.81	2100	20230726	12.62	4135	-42.81	20230201	2100	12.62	20230726	4135	-42.81	20230201	2100	12.62	20230726	8.36	N	004770	500	183 억	1655895	N	N	0	N	N
54	20231220	120157	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2365	-45	5	-1.87	690661740	290765	67.15	2405	2405	2350	3130	1690	2410	2375.33	4.75	0	-13677	2456	2432	2391	2367	2326	2445	2380	184	720	500	1730	5	1	34845011	824	16.31	1.13	12	0.83	145.00	2101.00	4135	20230201	-42.81	2100	20230726	12.62	4135	-42.81	20230201	2100	12.62	20230726	4135	-42.81	20230201	2100	12.62	20230726	8.36	N	004770	500	183 억	1655895	N	N	0	N	N
55	20231220	110158	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2390	-20	5	-0.83	242892055	101491	23.44	2405	2405	2375	3130	1690	2410	2393.24	4.75	0	-15200	2456	2432	2391	2367	2326	2445	2380	184	720	500	1730	5	1	34845011	833	16.48	1.14	12	0.29	145.00	2101.00	4135	20230201	-42.20	2100	20230726	13.81	4135	-42.20	20230201	2100	13.81	20230726	4135	-42.20	20230201	2100	13.81	20230726	8.36	N	004770	500	183 억	1655895	N	N	0	N	N
56	20231220	100157	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2400	-10	5	-0.41	93869795	39214	9.06	2405	2405	2375	3130	1690	2410	2393.78	4.75	0	-12490	2456	2432	2391	2367	2326	2445	2380	184	720	500	1730	5	1	34845011	836	16.55	1.14	12	0.11	145.00	2101.00	4135	20230201	-41.96	2100	20230726	14.29	4135	-41.96	20230201	2100	14.29	20230726	4135	-41.96	20230201	2100	14.29	20230726	8.36	N	004770	500	183 억	1655895	N	N	0	N	N
57	20231220	090158	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2400	-10	5	-0.41	4211575	1763	0.41	2405	2405	2375	3130	1690	2410	2388.87	4.75	0	-197	2456	2432	2391	2367	2326	2445	2380	184	720	500	1730	5	1	34845011	836	16.55	1.14	12	0.01	145.00	2101.00	4135	20230201	-41.96	2100	20230726	14.29	4135	-41.96	20230201	2100	14.29	20230726	4135	-41.96	20230201	2100	14.29	20230726	8.36	N	004770	500	183 억	1655895	N	N	0	N	N
58	20231219	160158	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2410	-5	5	-0.21	1027456120	430797	62.05	2400	2415	2350	3135	1695	2415	2384.99	4.90	0	-54125	2535	2475	2435	2375	2335	2455	2355	184	720	500	1730	5	1	34845011	840	16.62	1.15	12	1.24	145.00	2101.00	4135	20230201	-41.72	2100	20230726	14.76	4135	-41.72	20230201	2100	14.76	20230726	4135	-41.72	20230201	2100	14.76	20230726	8.34	N	004770	500	183 억	1707977	N	N	0	N	N
59	20231219	150158	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2405	-10	5	-0.41	988262805	414500	59.70	2400	2415	2350	3135	1695	2415	2384.23	4.90	0	-53481	2535	2475	2435	2375	2335	2455	2355	184	720	500	1730	5	1	34845011	838	16.59	1.14	12	1.19	145.00	2101.00	4135	20230201	-41.84	2100	20230726	14.52	4135	-41.84	20230201	2100	14.52	20230726	4135	-41.84	20230201	2100	14.52	20230726	8.34	N	004770	500	183 억	1707977	N	N	0	N	N
60	20231219	140158	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2410	-5	5	-0.21	901292905	378342	54.49	2400	2415	2350	3135	1695	2415	2382.22	4.90	0	-50691	2535	2475	2435	2375	2335	2455	2355	184	720	500	1730	5	1	34845011	840	16.62	1.15	12	1.09	145.00	2101.00	4135	20230201	-41.72	2100	20230726	14.76	4135	-41.72	20230201	2100	14.76	20230726	4135	-41.72	20230201	2100	14.76	20230726	8.34	N	004770	500	183 억	1707977	N	N	0	N	N
61	20231219	130158	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2400	-15	5	-0.62	843865205	354409	51.04	2400	2415	2350	3135	1695	2415	2381.05	4.90	0	-50529	2535	2475	2435	2375	2335	2455	2355	184	720	500	1730	5	1	34845011	836	16.55	1.14	12	1.02	145.00	2101.00	4135	20230201	-41.96	2100	20230726	14.29	4135	-41.96	20230201	2100	14.29	20230726	4135	-41.96	20230201	2100	14.29	20230726	8.34	N	004770	500	183 억	1707977	N	N	0	N	N
62	20231219	120158	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2410	-5	5	-0.21	796771000	334800	48.22	2400	2415	2350	3135	1695	2415	2379.84	4.90	0	-48576	2535	2475	2435	2375	2335	2455	2355	184	720	500	1730	5	1	34845011	840	16.62	1.15	12	0.96	145.00	2101.00	4135	20230201	-41.72	2100	20230726	14.76	4135	-41.72	20230201	2100	14.76	20230726	4135	-41.72	20230201	2100	14.76	20230726	8.34	N	004770	500	183 억	1707977	N	N	0	N	N
63	20231219	110158	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2405	-10	5	-0.41	671831830	282929	40.75	2400	2415	2350	3135	1695	2415	2374.56	4.90	0	-41745	2535	2475	2435	2375	2335	2455	2355	184	720	500	1730	5	1	34845011	838	16.59	1.14	12	0.81	145.00	2101.00	4135	20230201	-41.84	2100	20230726	14.52	4135	-41.84	20230201	2100	14.52	20230726	4135	-41.84	20230201	2100	14.52	20230726	8.34	N	004770	500	183 억	1707977	N	N	0	N	N
64	20231219	100157	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2375	-40	5	-1.66	522833650	220556	31.77	2400	2415	2350	3135	1695	2415	2370.53	4.90	0	-32773	2535	2475	2435	2375	2335	2455	2355	184	720	500	1730	5	1	34845011	828	16.38	1.13	12	0.63	145.00	2101.00	4135	20230201	-42.56	2100	20230726	13.10	4135	-42.56	20230201	2100	13.10	20230726	4135	-42.56	20230201	2100	13.10	20230726	8.34	N	004770	500	183 억	1707977	N	N	0	N	N
65	20231219	090157	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2380	-35	5	-1.45	185245870	78067	11.24	2400	2415	2350	3135	1695	2415	2372.91	4.90	0	-7741	2535	2475	2435	2375	2335	2455	2355	184	720	500	1730	5	1	34845011	829	16.41	1.13	12	0.22	145.00	2101.00	4135	20230201	-42.44	2100	20230726	13.33	4135	-42.44	20230201	2100	13.33	20230726	4135	-42.44	20230201	2100	13.33	20230726	8.34	N	004770	500	183 억	1707977	N	N	0	N	N
66	20231218	160157	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2415	-90	5	-3.59	1688608615	692363	264.07	2460	2495	2395	3255	1755	2505	2439.00	4.88	0	7436	2548	2526	2493	2471	2438	2532	2477	184	750	500	1800	5	1	34845011	842	16.66	1.15	12	1.99	145.00	2101.00	4135	20230201	-41.60	2100	20230726	15.00	4135	-41.60	20230201	2100	15.00	20230726	4135	-41.60	20230201	2100	15.00	20230726	8.23	N	004770	500	183 억	1700703	N	N	0	N	N
67	20231218	150157	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2410	-95	5	-3.79	1459129890	597086	227.73	2460	2495	2395	3255	1755	2505	2443.75	4.88	0	10031	2548	2526	2493	2471	2438	2532	2477	184	750	500	1800	5	1	34845011	840	16.62	1.15	12	1.71	145.00	2101.00	4135	20230201	-41.72	2100	20230726	14.76	4135	-41.72	20230201	2100	14.76	20230726	4135	-41.72	20230201	2100	14.76	20230726	8.23	N	004770	500	183 억	1700703	N	N	0	N	N
68	20231218	140158	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2425	-80	5	-3.19	1084404795	441627	168.44	2460	2495	2420	3255	1755	2505	2455.48	4.88	0	1890	2548	2526	2493	2471	2438	2532	2477	184	750	500	1800	5	1	34845011	845	16.72	1.15	12	1.27	145.00	2101.00	4135	20230201	-41.35	2100	20230726	15.48	4135	-41.35	20230201	2100	15.48	20230726	4135	-41.35	20230201	2100	15.48	20230726	8.23	N	004770	500	183 억	1700703	N	N	0	N	N
69	20231218	130157	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2455	-50	5	-2.00	831332870	337565	128.75	2460	2495	2435	3255	1755	2505	2462.73	4.88	0	-7572	2548	2526	2493	2471	2438	2532	2477	184	750	500	1800	5	1	34845011	855	16.93	1.17	12	0.97	145.00	2101.00	4135	20230201	-40.63	2100	20230726	16.90	4135	-40.63	20230201	2100	16.90	20230726	4135	-40.63	20230201	2100	16.90	20230726	8.23	N	004770	500	183 억	1700703	N	N	0	N	N
70	20231218	120156	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2470	-35	5	-1.40	491509280	199006	75.90	2460	2495	2460	3255	1755	2505	2469.82	4.88	0	-8144	2548	2526	2493	2471	2438	2532	2477	184	750	500	1800	5	1	34845011	861	17.03	1.18	12	0.57	145.00	2101.00	4135	20230201	-40.27	2100	20230726	17.62	4135	-40.27	20230201	2100	17.62	20230726	4135	-40.27	20230201	2100	17.62	20230726	8.23	N	004770	500	183 억	1700703	N	N	0	N	N
71	20231218	110156	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2475	-30	5	-1.20	468150825	189546	72.29	2460	2495	2460	3255	1755	2505	2469.85	4.88	0	-7224	2548	2526	2493	2471	2438	2532	2477	184	750	500	1800	5	1	34845011	862	17.07	1.18	12	0.54	145.00	2101.00	4135	20230201	-40.15	2100	20230726	17.86	4135	-40.15	20230201	2100	17.86	20230726	4135	-40.15	20230201	2100	17.86	20230726	8.23	N	004770	500	183 억	1700703	N	N	0	N	N
72	20231218	100157	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2470	-35	5	-1.40	355355950	143773	54.84	2460	2495	2460	3255	1755	2505	2471.65	4.88	0	-8370	2548	2526	2493	2471	2438	2532	2477	184	750	500	1800	5	1	34845011	861	17.03	1.18	12	0.41	145.00	2101.00	4135	20230201	-40.27	2100	20230726	17.62	4135	-40.27	20230201	2100	17.62	20230726	4135	-40.27	20230201	2100	17.62	20230726	8.23	N	004770	500	183 억	1700703	N	N	0	N	N
73	20231218	090154	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2460	-45	5	-1.80	47893825	19456	7.42	2460	2495	2460	3255	1755	2505	2461.65	4.88	0	7119	2548	2526	2493	2471	2438	2532	2477	184	750	500	1800	5	1	34845011	857	16.97	1.17	12	0.06	145.00	2101.00	4135	20230201	-40.51	2100	20230726	17.14	4135	-40.51	20230201	2100	17.14	20230726	4135	-40.51	20230201	2100	17.14	20230726	8.23	N	004770	500	183 억	1700703	N	N	0	N	N
74	20231215	160155	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2505	0	3	0.00	638044945	257154	43.93	2505	2515	2460	3255	1755	2505	2480.93	4.85	0	11202	2631	2567	2526	2462	2421	2547	2442	184	750	500	1800	5	1	34845011	873	17.28	1.19	12	0.74	145.00	2101.00	4135	20230201	-39.42	2100	20230726	19.29	4135	-39.42	20230201	2100	19.29	20230726	4135	-39.42	20230201	2100	19.29	20230726	8.21	N	004770	500	183 억	1688923	N	N	0	N	N
75	20231215	150158	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2490	-15	5	-0.60	556403530	224449	38.34	2505	2515	2460	3255	1755	2505	2478.98	4.85	0	21981	2631	2567	2526	2462	2421	2547	2442	184	750	500	1800	5	1	34845011	868	17.17	1.19	12	0.64	145.00	2101.00	4135	20230201	-39.78	2100	20230726	18.57	4135	-39.78	20230201	2100	18.57	20230726	4135	-39.78	20230201	2100	18.57	20230726	8.21	N	004770	500	183 억	1688923	N	N	0	N	N
76	20231215	140157	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2495	-10	5	-0.40	481881225	194509	33.23	2505	2515	2460	3255	1755	2505	2477.42	4.85	0	24072	2631	2567	2526	2462	2421	2547	2442	184	750	500	1800	5	1	34845011	869	17.21	1.19	12	0.56	145.00	2101.00	4135	20230201	-39.66	2100	20230726	18.81	4135	-39.66	20230201	2100	18.81	20230726	4135	-39.66	20230201	2100	18.81	20230726	8.21	N	004770	500	183 억	1688923	N	N	0	N	N
77	20231215	130156	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2480	-25	5	-1.00	434252495	175337	29.95	2505	2515	2460	3255	1755	2505	2476.67	4.85	0	24275	2631	2567	2526	2462	2421	2547	2442	184	750	500	1800	5	1	34845011	864	17.10	1.18	12	0.50	145.00	2101.00	4135	20230201	-40.02	2100	20230726	18.10	4135	-40.02	20230201	2100	18.10	20230726	4135	-40.02	20230201	2100	18.10	20230726	8.21	N	004770	500	183 억	1688923	N	N	0	N	N
78	20231215	120156	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2485	-20	5	-0.80	420908860	169969	29.03	2505	2515	2460	3255	1755	2505	2476.39	4.85	0	24362	2631	2567	2526	2462	2421	2547	2442	184	750	500	1800	5	1	34845011	866	17.14	1.18	12	0.49	145.00	2101.00	4135	20230201	-39.90	2100	20230726	18.33	4135	-39.90	20230201	2100	18.33	20230726	4135	-39.90	20230201	2100	18.33	20230726	8.21	N	004770	500	183 억	1688923	N	N	0	N	N
79	20231215	110157	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2490	-15	5	-0.60	354269650	143077	24.44	2505	2515	2460	3255	1755	2505	2476.08	4.85	0	15025	2631	2567	2526	2462	2421	2547	2442	184	750	500	1800	5	1	34845011	868	17.17	1.19	12	0.41	145.00	2101.00	4135	20230201	-39.78	2100	20230726	18.57	4135	-39.78	20230201	2100	18.57	20230726	4135	-39.78	20230201	2100	18.57	20230726	8.21	N	004770	500	183 억	1688923	N	N	0	N	N
80	20231215	100157	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2480	-25	5	-1.00	186407995	75106	12.83	2505	2515	2470	3255	1755	2505	2481.93	4.85	0	4870	2631	2567	2526	2462	2421	2547	2442	184	750	500	1800	5	1	34845011	864	17.10	1.18	12	0.22	145.00	2101.00	4135	20230201	-40.02	2100	20230726	18.10	4135	-40.02	20230201	2100	18.10	20230726	4135	-40.02	20230201	2100	18.10	20230726	8.21	N	004770	500	183 억	1688923	N	N	0	N	N
81	20231215	090156	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2505	0	3	0.00	4260985	1701	0.29	2505	2505	2500	3255	1755	2505	2504.99	4.85	0	54	2631	2567	2526	2462	2421	2547	2442	184	750	500	1800	5	1	34845011	873	17.28	1.19	12	0.00	145.00	2101.00	4135	20230201	-39.42	2100	20230726	19.29	4135	-39.42	20230201	2100	19.29	20230726	4135	-39.42	20230201	2100	19.29	20230726	8.21	N	004770	500	183 억	1688923	N	N	0	N	N
82	20231214	160156	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2505	-50	5	-1.96	1469357355	581058	99.07	2535	2590	2485	3320	1790	2555	2528.77	4.93	0	-27945	2618	2586	2533	2501	2448	2602	2517	184	765	500	1830	5	1	34845011	873	17.28	1.19	12	1.67	145.00	2101.00	4135	20230201	-39.42	2100	20230726	19.29	4135	-39.42	20230201	2100	19.29	20230726	4135	-39.42	20230201	2100	19.29	20230726	7.67	N	004770	500	183 억	1718205	N	N	0	N	N
83	20231214	150159	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2510	-45	5	-1.76	1397138915	552236	94.16	2535	2590	2485	3320	1790	2555	2529.97	4.93	0	-26036	2618	2586	2533	2501	2448	2602	2517	184	765	500	1830	5	1	34845011	875	17.31	1.19	12	1.58	145.00	2101.00	4135	20230201	-39.30	2100	20230726	19.52	4135	-39.30	20230201	2100	19.52	20230726	4135	-39.30	20230201	2100	19.52	20230726	7.67	N	004770	500	183 억	1718205	N	N	0	N	N
84	20231214	140200	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2520	-35	5	-1.37	1264278790	499218	85.12	2535	2590	2485	3320	1790	2555	2532.52	4.93	0	-15797	2618	2586	2533	2501	2448	2602	2517	184	765	500	1830	5	1	34845011	878	17.38	1.20	12	1.43	145.00	2101.00	4135	20230201	-39.06	2100	20230726	20.00	4135	-39.06	20230201	2100	20.00	20230726	4135	-39.06	20230201	2100	20.00	20230726	7.67	N	004770	500	183 억	1718205	N	N	0	N	N
85	20231214	130200	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2500	-55	5	-2.15	1185580525	467820	79.77	2535	2590	2485	3320	1790	2555	2534.27	4.93	0	-16873	2618	2586	2533	2501	2448	2602	2517	184	765	500	1830	5	1	34845011	871	17.24	1.19	12	1.34	145.00	2101.00	4135	20230201	-39.54	2100	20230726	19.05	4135	-39.54	20230201	2100	19.05	20230726	4135	-39.54	20230201	2100	19.05	20230726	7.67	N	004770	500	183 억	1718205	N	N	0	N	N
86	20231214	120201	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2510	-45	5	-1.76	1132494330	446568	76.14	2535	2590	2485	3320	1790	2555	2536.00	4.93	0	-23787	2618	2586	2533	2501	2448	2602	2517	184	765	500	1830	5	1	34845011	875	17.31	1.19	12	1.28	145.00	2101.00	4135	20230201	-39.30	2100	20230726	19.52	4135	-39.30	20230201	2100	19.52	20230726	4135	-39.30	20230201	2100	19.52	20230726	7.67	N	004770	500	183 억	1718205	N	N	0	N	N
87	20231214	110158	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2500	-55	5	-2.15	1011013665	397917	67.85	2535	2590	2490	3320	1790	2555	2540.77	4.93	0	-21842	2618	2586	2533	2501	2448	2602	2517	184	765	500	1830	5	1	34845011	871	17.24	1.19	12	1.14	145.00	2101.00	4135	20230201	-39.54	2100	20230726	19.05	4135	-39.54	20230201	2100	19.05	20230726	4135	-39.54	20230201	2100	19.05	20230726	7.67	N	004770	500	183 억	1718205	N	N	0	N	N
88	20231214	100156	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2560	5	2	0.20	610126505	238637	40.69	2535	2590	2530	3320	1790	2555	2556.71	4.93	0	-11215	2618	2586	2533	2501	2448	2602	2517	184	765	500	1830	5	1	34845011	892	17.66	1.22	12	0.68	145.00	2101.00	4135	20230201	-38.09	2100	20230726	21.90	4135	-38.09	20230201	2100	21.90	20230726	4135	-38.09	20230201	2100	21.90	20230726	7.67	N	004770	500	183 억	1718205	N	N	0	N	N
89	20231214	090151	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2550	-5	5	-0.20	68164230	26821	4.57	2535	2585	2530	3320	1790	2555	2541.45	4.93	0	-4074	2618	2586	2533	2501	2448	2602	2517	184	765	500	1830	5	1	34845011	889	17.59	1.21	12	0.08	145.00	2101.00	4135	20230201	-38.33	2100	20230726	21.43	4135	-38.33	20230201	2100	21.43	20230726	4135	-38.33	20230201	2100	21.43	20230726	7.67	N	004770	500	183 억	1718205	N	N	0	N	N
90	20231213	160154	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2555	55	2	2.20	1400294390	552168	31.53	2500	2565	2480	3250	1750	2500	2535.95	4.81	0	35922	2720	2610	2510	2400	2300	2560	2350	184	750	500	1800	5	1	34845011	890	17.62	1.22	12	1.58	145.00	2101.00	4135	20230201	-38.21	2100	20230726	21.67	4135	-38.21	20230201	2100	21.67	20230726	4135	-38.21	20230201	2100	21.67	20230726	7.37	N	004770	500	183 억	1677782	N	N	0	N	N
91	20231213	150159	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2535	35	2	1.40	1352774330	533460	30.46	2500	2565	2480	3250	1750	2500	2535.85	4.81	0	38985	2720	2610	2510	2400	2300	2560	2350	184	750	500	1800	5	1	34845011	883	17.48	1.21	12	1.53	145.00	2101.00	4135	20230201	-38.69	2100	20230726	20.71	4135	-38.69	20230201	2100	20.71	20230726	4135	-38.69	20230201	2100	20.71	20230726	7.37	N	004770	500	183 억	1677782	N	N	0	N	N
92	20231213	140200	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2560	60	2	2.40	1248847415	492638	28.13	2500	2565	2480	3250	1750	2500	2535.02	4.81	0	53404	2720	2610	2510	2400	2300	2560	2350	184	750	500	1800	5	1	34845011	892	17.66	1.22	12	1.41	145.00	2101.00	4135	20230201	-38.09	2100	20230726	21.90	4135	-38.09	20230201	2100	21.90	20230726	4135	-38.09	20230201	2100	21.90	20230726	7.37	N	004770	500	183 억	1677782	N	N	0	N	N
93	20231213	130157	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2550	50	2	2.00	1134070080	447725	25.57	2500	2565	2480	3250	1750	2500	2532.96	4.81	0	59429	2720	2610	2510	2400	2300	2560	2350	184	750	500	1800	5	1	34845011	889	17.59	1.21	12	1.28	145.00	2101.00	4135	20230201	-38.33	2100	20230726	21.43	4135	-38.33	20230201	2100	21.43	20230726	4135	-38.33	20230201	2100	21.43	20230726	7.37	N	004770	500	183 억	1677782	N	N	0	N	N
94	20231213	120157	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2555	55	2	2.20	1029684320	406856	23.23	2500	2565	2480	3250	1750	2500	2530.83	4.81	0	56278	2720	2610	2510	2400	2300	2560	2350	184	750	500	1800	5	1	34845011	890	17.62	1.22	12	1.17	145.00	2101.00	4135	20230201	-38.21	2100	20230726	21.67	4135	-38.21	20230201	2100	21.67	20230726	4135	-38.21	20230201	2100	21.67	20230726	7.37	N	004770	500	183 억	1677782	N	N	0	N	N
95	20231213	110157	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2525	25	2	1.00	727781220	288472	16.47	2500	2545	2480	3250	1750	2500	2522.88	4.81	0	47638	2720	2610	2510	2400	2300	2560	2350	184	750	500	1800	5	1	34845011	880	17.41	1.20	12	0.83	145.00	2101.00	4135	20230201	-38.94	2100	20230726	20.24	4135	-38.94	20230201	2100	20.24	20230726	4135	-38.94	20230201	2100	20.24	20230726	7.37	N	004770	500	183 억	1677782	N	N	0	N	N
96	20231213	100200	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2525	25	2	1.00	569846870	226037	12.91	2500	2545	2480	3250	1750	2500	2521.03	4.81	0	46604	2720	2610	2510	2400	2300	2560	2350	184	750	500	1800	5	1	34845011	880	17.41	1.20	12	0.65	145.00	2101.00	4135	20230201	-38.94	2100	20230726	20.24	4135	-38.94	20230201	2100	20.24	20230726	4135	-38.94	20230201	2100	20.24	20230726	7.37	N	004770	500	183 억	1677782	N	N	0	N	N
97	20231213	090158	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2480	-20	5	-0.80	50178070	20164	1.15	2500	2510	2480	3250	1750	2500	2488.50	4.81	0	-1724	2720	2610	2510	2400	2300	2560	2350	184	750	500	1800	5	1	34845011	864	17.10	1.18	12	0.06	145.00	2101.00	4135	20230201	-40.02	2100	20230726	18.10	4135	-40.02	20230201	2100	18.10	20230726	4135	-40.02	20230201	2100	18.10	20230726	7.37	N	004770	500	183 억	1677782	N	N	0	N	N
98	20231212	160153	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2500	-115	5	-4.40	4317333500	1742888	168.62	2615	2620	2410	3395	1835	2615	2477.02	6.13	0	-442908	2688	2651	2583	2546	2478	2670	2565	184	780	500	1880	5	1	34845011	871	17.24	1.19	12	5.00	145.00	2101.00	4135	20230201	-39.54	2100	20230726	19.05	4135	-39.54	20230201	2100	19.05	20230726	4135	-39.54	20230201	2100	19.05	20230726	7.46	N	004770	500	183 억	2136052	N	N	0	N	N
99	20231212	150154	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2510	-105	5	-4.02	4142830510	1673103	161.86	2615	2620	2410	3395	1835	2615	2476.06	6.13	0	-427525	2688	2651	2583	2546	2478	2670	2565	184	780	500	1880	5	1	34845011	875	17.31	1.19	12	4.80	145.00	2101.00	4135	20230201	-39.30	2100	20230726	19.52	4135	-39.30	20230201	2100	19.52	20230726	4135	-39.30	20230201	2100	19.52	20230726	7.46	N	004770	500	183 억	2136052	N	N	0	N	N
100	20231212	140152	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2430	-185	5	-7.07	3439706740	1388971	134.38	2615	2620	2410	3395	1835	2615	2476.35	6.13	0	-325311	2688	2651	2583	2546	2478	2670	2565	184	780	500	1880	5	1	34845011	847	16.76	1.16	12	3.99	145.00	2101.00	4135	20230201	-41.23	2100	20230726	15.71	4135	-41.23	20230201	2100	15.71	20230726	4135	-41.23	20230201	2100	15.71	20230726	7.46	N	004770	500	183 억	2136052	N	N	0	N	N
101	20231212	130150	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2420	-195	5	-7.46	3176507855	1280505	123.88	2615	2620	2410	3395	1835	2615	2480.57	6.13	0	-283626	2688	2651	2583	2546	2478	2670	2565	184	780	500	1880	5	1	34845011	843	16.69	1.15	12	3.67	145.00	2101.00	4135	20230201	-41.48	2100	20230726	15.24	4135	-41.48	20230201	2100	15.24	20230726	4135	-41.48	20230201	2100	15.24	20230726	7.46	N	004770	500	183 억	2136052	N	N	0	N	N
102	20231212	120149	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2480	-135	5	-5.16	1831335185	727666	70.40	2615	2620	2470	3395	1835	2615	2516.60	6.13	0	-127862	2688	2651	2583	2546	2478	2670	2565	184	780	500	1880	5	1	34845011	864	17.10	1.18	12	2.09	145.00	2101.00	4135	20230201	-40.02	2100	20230726	18.10	4135	-40.02	20230201	2100	18.10	20230726	4135	-40.02	20230201	2100	18.10	20230726	7.46	N	004770	500	183 억	2136052	N	N	0	N	N
103	20231212	110150	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2480	-135	5	-5.16	1605126745	636539	61.58	2615	2620	2475	3395	1835	2615	2521.51	6.13	0	-76971	2688	2651	2583	2546	2478	2670	2565	184	780	500	1880	5	1	34845011	864	17.10	1.18	12	1.83	145.00	2101.00	4135	20230201	-40.02	2100	20230726	18.10	4135	-40.02	20230201	2100	18.10	20230726	4135	-40.02	20230201	2100	18.10	20230726	7.46	N	004770	500	183 억	2136052	N	N	0	N	N
104	20231212	100156	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2500	-115	5	-4.40	911402575	357703	34.61	2615	2620	2500	3395	1835	2615	2547.75	6.13	0	-59695	2688	2651	2583	2546	2478	2670	2565	184	780	500	1880	5	1	34845011	871	17.24	1.19	12	1.03	145.00	2101.00	4135	20230201	-39.54	2100	20230726	19.05	4135	-39.54	20230201	2100	19.05	20230726	4135	-39.54	20230201	2100	19.05	20230726	7.46	N	004770	500	183 억	2136052	N	N	0	N	N
105	20231212	090152	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2590	-25	5	-0.96	93180930	35704	3.45	2615	2620	2585	3395	1835	2615	2609.68	6.13	0	-16380	2688	2651	2583	2546	2478	2670	2565	184	780	500	1880	5	1	34845011	902	17.86	1.23	12	0.10	145.00	2101.00	4135	20230201	-37.36	2100	20230726	23.33	4135	-37.36	20230201	2100	23.33	20230726	4135	-37.36	20230201	2100	23.33	20230726	7.46	N	004770	500	183 억	2136052	N	N	0	N	N
106	20231211	160154	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2615	80	2	3.16	2620632510	1021534	100.27	2540	2620	2515	3295	1775	2535	2565.21	5.63	-239650	-64628	2615	2575	2495	2455	2375	2595	2475	184	760	500	1820	5	1	34845011	911	18.03	1.24	12	2.93	145.00	2101.00	4135	20230201	-36.76	2100	20230726	24.52	4135	-36.76	20230201	2100	24.52	20230726	4135	-36.76	20230201	2100	24.52	20230726	7.25	N	004770	500	183 억	1963469	N	N	0	N	N
107	20231211	150153	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2595	60	2	2.37	2420718525	944840	92.75	2540	2605	2515	3295	1775	2535	2562.04	5.63	-239650	-46762	2615	2575	2495	2455	2375	2595	2475	184	760	500	1820	5	1	34845011	904	17.90	1.24	12	2.71	145.00	2101.00	4135	20230201	-37.24	2100	20230726	23.57	4135	-37.24	20230201	2100	23.57	20230726	4135	-37.24	20230201	2100	23.57	20230726	7.25	N	004770	500	183 억	1963469	N	N	0	N	N
108	20231211	140154	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2595	60	2	2.37	2213446700	864907	84.90	2540	2605	2515	3295	1775	2535	2559.17	5.63	-239650	-37647	2615	2575	2495	2455	2375	2595	2475	184	760	500	1820	5	1	34845011	904	17.90	1.24	12	2.48	145.00	2101.00	4135	20230201	-37.24	2100	20230726	23.57	4135	-37.24	20230201	2100	23.57	20230726	4135	-37.24	20230201	2100	23.57	20230726	7.25	N	004770	500	183 억	1963469	N	N	0	N	N
109	20231211	130154	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2580	45	2	1.78	1850251690	724957	71.16	2540	2595	2515	3295	1775	2535	2552.22	5.63	-239650	-18027	2615	2575	2495	2455	2375	2595	2475	184	760	500	1820	5	1	34845011	899	17.79	1.23	12	2.08	145.00	2101.00	4135	20230201	-37.61	2100	20230726	22.86	4135	-37.61	20230201	2100	22.86	20230726	4135	-37.61	20230201	2100	22.86	20230726	7.25	N	004770	500	183 억	1963469	N	N	0	N	N
110	20231211	120154	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2590	55	2	2.17	1574725290	617932	60.66	2540	2590	2515	3295	1775	2535	2548.38	5.63	-239650	-31369	2615	2575	2495	2455	2375	2595	2475	184	760	500	1820	5	1	34845011	902	17.86	1.23	12	1.77	145.00	2101.00	4135	20230201	-37.36	2100	20230726	23.33	4135	-37.36	20230201	2100	23.33	20230726	4135	-37.36	20230201	2100	23.33	20230726	7.25	N	004770	500	183 억	1963469	N	N	0	N	N
111	20231211	110153	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2555	20	2	0.79	1252665710	492826	48.38	2540	2580	2515	3295	1775	2535	2541.80	5.63	-239650	-27560	2615	2575	2495	2455	2375	2595	2475	184	760	500	1820	5	1	34845011	890	17.62	1.22	12	1.41	145.00	2101.00	4135	20230201	-38.21	2100	20230726	21.67	4135	-38.21	20230201	2100	21.67	20230726	4135	-38.21	20230201	2100	21.67	20230726	7.25	N	004770	500	183 억	1963469	N	N	0	N	N
112	20231211	100154	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2535	0	3	0.00	831687240	327185	32.12	2540	2580	2515	3295	1775	2535	2541.95	5.63	-239650	-29615	2615	2575	2495	2455	2375	2595	2475	184	760	500	1820	5	1	34845011	883	17.48	1.21	12	0.94	145.00	2101.00	4135	20230201	-38.69	2100	20230726	20.71	4135	-38.69	20230201	2100	20.71	20230726	4135	-38.69	20230201	2100	20.71	20230726	7.25	N	004770	500	183 억	1963469	N	N	0	N	N
113	20231211	090154	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2520	-15	5	-0.59	101353935	39985	3.92	2540	2540	2515	3295	1775	2535	2534.80	5.63	-239650	-16898	2615	2575	2495	2455	2375	2595	2475	184	760	500	1820	5	1	34845011	878	17.38	1.20	12	0.11	145.00	2101.00	4135	20230201	-39.06	2100	20230726	20.00	4135	-39.06	20230201	2100	20.00	20230726	4135	-39.06	20230201	2100	20.00	20230726	7.25	N	004770	500	183 억	1963469	N	N	0	N	N
114	20231208	160152	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2535	120	2	4.97	2511151270	1003692	232.94	2420	2535	2415	3135	1695	2415	2501.88	5.63	0	238545	2495	2455	2410	2370	2325	2432	2347	184	720	500	1730	5	1	34845011	883	17.48	1.21	12	2.88	145.00	2101.00	4135	20230201	-38.69	2100	20230726	20.71	4135	-38.69	20230201	2100	20.71	20230726	4135	-38.69	20230201	2100	20.71	20230726	7.20	N	004770	500	183 억	1963469	N	N	4	N	N
115	20231208	150153	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2535	120	2	4.97	2309802330	924140	214.48	2420	2535	2415	3135	1695	2415	2499.41	5.63	0	242285	2495	2455	2410	2370	2325	2432	2347	184	720	500	1730	5	1	34845011	883	17.48	1.21	12	2.65	145.00	2101.00	4135	20230201	-38.69	2100	20230726	20.71	4135	-38.69	20230201	2100	20.71	20230726	4135	-38.69	20230201	2100	20.71	20230726	7.20	N	004770	500	183 억	1963469	N	N	4	N	N
116	20231208	140153	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2520	105	2	4.35	2033960240	814927	189.13	2420	2535	2415	3135	1695	2415	2495.88	5.63	0	244470	2495	2455	2410	2370	2325	2432	2347	184	720	500	1730	5	1	34845011	878	17.38	1.20	12	2.34	145.00	2101.00	4135	20230201	-39.06	2100	20230726	20.00	4135	-39.06	20230201	2100	20.00	20230726	4135	-39.06	20230201	2100	20.00	20230726	7.20	N	004770	500	183 억	1963469	N	N	4	N	N
117	20231208	130151	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2510	95	2	3.93	1646452370	661046	153.42	2420	2520	2415	3135	1695	2415	2490.68	5.63	0	246222	2495	2455	2410	2370	2325	2432	2347	184	720	500	1730	5	1	34845011	875	17.31	1.19	12	1.90	145.00	2101.00	4135	20230201	-39.30	2100	20230726	19.52	4135	-39.30	20230201	2100	19.52	20230726	4135	-39.30	20230201	2100	19.52	20230726	7.20	N	004770	500	183 억	1963469	N	N	4	N	N
118	20231208	120152	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2505	90	2	3.73	1492244820	599516	139.14	2420	2520	2415	3135	1695	2415	2489.08	5.63	0	233251	2495	2455	2410	2370	2325	2432	2347	184	720	500	1730	5	1	34845011	873	17.28	1.19	12	1.72	145.00	2101.00	4135	20230201	-39.42	2100	20230726	19.29	4135	-39.42	20230201	2100	19.29	20230726	4135	-39.42	20230201	2100	19.29	20230726	7.20	N	004770	500	183 억	1963469	N	N	4	N	N
119	20231208	110152	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2515	100	2	4.14	1049560715	422568	98.07	2420	2520	2415	3135	1695	2415	2483.77	5.63	0	160054	2495	2455	2410	2370	2325	2432	2347	184	720	500	1730	5	1	34845011	876	17.34	1.20	12	1.21	145.00	2101.00	4135	20230201	-39.18	2100	20230726	19.76	4135	-39.18	20230201	2100	19.76	20230726	4135	-39.18	20230201	2100	19.76	20230726	7.20	N	004770	500	183 억	1963469	N	N	4	N	N
120	20231208	100152	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2485	70	2	2.90	424293775	172073	39.94	2420	2495	2415	3135	1695	2415	2465.78	5.63	0	60542	2495	2455	2410	2370	2325	2432	2347	184	720	500	1730	5	1	34845011	866	17.14	1.18	12	0.49	145.00	2101.00	4135	20230201	-39.90	2100	20230726	18.33	4135	-39.90	20230201	2100	18.33	20230726	4135	-39.90	20230201	2100	18.33	20230726	7.20	N	004770	500	183 억	1963469	N	N	4	N	N
121	20231208	090151	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2430	15	2	0.62	14264290	5894	1.37	2420	2430	2415	3135	1695	2415	2420.14	5.63	0	-237	2495	2455	2410	2370	2325	2432	2347	184	720	500	1730	5	1	34845011	847	16.76	1.16	12	0.02	145.00	2101.00	4135	20230201	-41.23	2100	20230726	15.71	4135	-41.23	20230201	2100	15.71	20230726	4135	-41.23	20230201	2100	15.71	20230726	7.20	N	004770	500	183 억	1963469	N	N	4	N	N
122	20231207	160151	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2415	-20	5	-0.82	1033760630	429931	242.88	2425	2450	2365	3165	1705	2435	2404.48	5.59	0	27208	2478	2456	2438	2416	2398	2447	2407	184	730	500	1750	5	1	34845011	842	16.66	1.15	12	1.23	145.00	2101.00	4135	20230201	-41.60	2100	20230726	15.00	4135	-41.60	20230201	2100	15.00	20230726	4135	-41.60	20230201	2100	15.00	20230726	7.06	N	004770	500	183 억	1946479	N	N	4	N	N
123	20231207	150152	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2420	-15	5	-0.62	980967985	408074	230.53	2425	2450	2365	3165	1705	2435	2403.90	5.59	0	41082	2478	2456	2438	2416	2398	2447	2407	184	730	500	1750	5	1	34845011	843	16.69	1.15	12	1.17	145.00	2101.00	4135	20230201	-41.48	2100	20230726	15.24	4135	-41.48	20230201	2100	15.24	20230726	4135	-41.48	20230201	2100	15.24	20230726	7.06	N	004770	500	183 억	1946479	N	N	21	N	N
124	20231207	140152	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2405	-30	5	-1.23	881747310	366898	207.27	2425	2450	2365	3165	1705	2435	2403.25	5.59	0	54694	2478	2456	2438	2416	2398	2447	2407	184	730	500	1750	5	1	34845011	838	16.59	1.14	12	1.05	145.00	2101.00	4135	20230201	-41.84	2100	20230726	14.52	4135	-41.84	20230201	2100	14.52	20230726	4135	-41.84	20230201	2100	14.52	20230726	7.06	N	004770	500	183 억	1946479	N	N	21	N	N
125	20231207	130150	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2405	-30	5	-1.23	841581995	350166	197.82	2425	2450	2365	3165	1705	2435	2403.38	5.59	0	54392	2478	2456	2438	2416	2398	2447	2407	184	730	500	1750	5	1	34845011	838	16.59	1.14	12	1.00	145.00	2101.00	4135	20230201	-41.84	2100	20230726	14.52	4135	-41.84	20230201	2100	14.52	20230726	4135	-41.84	20230201	2100	14.52	20230726	7.06	N	004770	500	183 억	1946479	N	N	21	N	N
126	20231207	120151	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2400	-35	5	-1.44	801302455	333402	188.35	2425	2450	2365	3165	1705	2435	2403.41	5.59	0	59450	2478	2456	2438	2416	2398	2447	2407	184	730	500	1750	5	1	34845011	836	16.55	1.14	12	0.96	145.00	2101.00	4135	20230201	-41.96	2100	20230726	14.29	4135	-41.96	20230201	2100	14.29	20230726	4135	-41.96	20230201	2100	14.29	20230726	7.06	N	004770	500	183 억	1946479	N	N	21	N	N
127	20231207	110148	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2430	-5	5	-0.21	213438935	87810	49.61	2425	2450	2420	3165	1705	2435	2430.69	5.59	0	-14606	2478	2456	2438	2416	2398	2447	2407	184	730	500	1750	5	1	34845011	847	16.76	1.16	12	0.25	145.00	2101.00	4135	20230201	-41.23	2100	20230726	15.71	4135	-41.23	20230201	2100	15.71	20230726	4135	-41.23	20230201	2100	15.71	20230726	7.06	N	004770	500	183 억	1946479	N	N	21	N	N
128	20231207	100150	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2440	5	2	0.21	158778950	65288	36.88	2425	2450	2420	3165	1705	2435	2431.98	5.59	0	153	2478	2456	2438	2416	2398	2447	2407	184	730	500	1750	5	1	34845011	850	16.83	1.16	12	0.19	145.00	2101.00	4135	20230201	-40.99	2100	20230726	16.19	4135	-40.99	20230201	2100	16.19	20230726	4135	-40.99	20230201	2100	16.19	20230726	7.06	N	004770	500	183 억	1946479	N	N	21	N	N
129	20231207	090151	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2440	5	2	0.21	10344215	4264	2.41	2425	2440	2425	3165	1705	2435	2425.94	5.59	0	1007	2478	2456	2438	2416	2398	2447	2407	184	730	500	1750	5	1	34845011	850	16.83	1.16	12	0.01	145.00	2101.00	4135	20230201	-40.99	2100	20230726	16.19	4135	-40.99	20230201	2100	16.19	20230726	4135	-40.99	20230201	2100	16.19	20230726	7.06	N	004770	500	183 억	1946479	N	N	21	N	N
130	20231206	160148	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2435	-15	5	-0.61	431165275	176807	35.34	2440	2460	2420	3185	1715	2450	2438.68	5.75	0	-56363	2516	2482	2451	2417	2386	2500	2435	184	735	500	1760	5	1	34845011	848	16.79	1.16	12	0.51	145.00	2101.00	4135	20230201	-41.11	2100	20230726	15.95	4135	-41.11	20230201	2100	15.95	20230726	4135	-41.11	20230201	2100	15.95	20230726	6.93	N	004770	500	183 억	2002410	N	N	21	N	N
131	20231206	150153	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2430	-20	5	-0.82	384183785	157498	31.48	2440	2460	2420	3185	1715	2450	2439.29	5.75	0	-51775	2516	2482	2451	2417	2386	2500	2435	184	735	500	1760	5	1	34845011	847	16.76	1.16	12	0.45	145.00	2101.00	4135	20230201	-41.23	2100	20230726	15.71	4135	-41.23	20230201	2100	15.71	20230726	4135	-41.23	20230201	2100	15.71	20230726	6.93	N	004770	500	183 억	2002410	N	N	3	N	N
132	20231206	140150	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2445	-5	5	-0.20	338754170	138861	27.75	2440	2460	2420	3185	1715	2450	2439.52	5.75	0	-43753	2516	2482	2451	2417	2386	2500	2435	184	735	500	1760	5	1	34845011	852	16.86	1.16	12	0.40	145.00	2101.00	4135	20230201	-40.87	2100	20230726	16.43	4135	-40.87	20230201	2100	16.43	20230726	4135	-40.87	20230201	2100	16.43	20230726	6.93	N	004770	500	183 억	2002410	N	N	3	N	N
133	20231206	130151	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2450	0	3	0.00	285046390	116843	23.35	2440	2460	2420	3185	1715	2450	2439.57	5.75	0	-35882	2516	2482	2451	2417	2386	2500	2435	184	735	500	1760	5	1	34845011	854	16.90	1.17	12	0.34	145.00	2101.00	4135	20230201	-40.75	2100	20230726	16.67	4135	-40.75	20230201	2100	16.67	20230726	4135	-40.75	20230201	2100	16.67	20230726	6.93	N	004770	500	183 억	2002410	N	N	3	N	N
134	20231206	120149	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2460	10	2	0.41	250598460	102786	20.54	2440	2460	2420	3185	1715	2450	2438.06	5.75	0	-32850	2516	2482	2451	2417	2386	2500	2435	184	735	500	1760	5	1	34845011	857	16.97	1.17	12	0.29	145.00	2101.00	4135	20230201	-40.51	2100	20230726	17.14	4135	-40.51	20230201	2100	17.14	20230726	4135	-40.51	20230201	2100	17.14	20230726	6.93	N	004770	500	183 억	2002410	N	N	3	N	N
135	20231206	110151	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2450	0	3	0.00	200457130	82327	16.45	2440	2455	2420	3185	1715	2450	2434.89	5.75	0	-30728	2516	2482	2451	2417	2386	2500	2435	184	735	500	1760	5	1	34845011	854	16.90	1.17	12	0.24	145.00	2101.00	4135	20230201	-40.75	2100	20230726	16.67	4135	-40.75	20230201	2100	16.67	20230726	4135	-40.75	20230201	2100	16.67	20230726	6.93	N	004770	500	183 억	2002410	N	N	3	N	N
136	20231206	100150	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2430	-20	5	-0.82	167302685	68736	13.74	2440	2455	2420	3185	1715	2450	2433.99	5.75	0	-27199	2516	2482	2451	2417	2386	2500	2435	184	735	500	1760	5	1	34845011	847	16.76	1.16	12	0.20	145.00	2101.00	4135	20230201	-41.23	2100	20230726	15.71	4135	-41.23	20230201	2100	15.71	20230726	4135	-41.23	20230201	2100	15.71	20230726	6.93	N	004770	500	183 억	2002410	N	N	3	N	N
137	20231206	090151	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2445	-5	5	-0.20	3262235	1334	0.27	2440	2450	2440	3185	1715	2450	2445.45	5.75	0	-205	2516	2482	2451	2417	2386	2500	2435	184	735	500	1760	5	1	34845011	852	16.86	1.16	12	0.00	145.00	2101.00	4135	20230201	-40.87	2100	20230726	16.43	4135	-40.87	20230201	2100	16.43	20230726	4135	-40.87	20230201	2100	16.43	20230726	6.93	N	004770	500	183 억	2002410	N	N	3	N	N
138	20231205	160151	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2450	25	2	1.03	1187796950	483078	201.83	2420	2485	2420	3150	1700	2425	2458.81	5.52	0	80302	2481	2452	2421	2392	2361	2467	2407	184	725	500	1740	5	1	34845011	854	16.90	1.17	12	1.39	145.00	2101.00	4135	20230201	-40.75	2100	20230726	16.67	4135	-40.75	20230201	2100	16.67	20230726	4135	-40.75	20230201	2100	16.67	20230726	6.92	N	004770	500	183 억	1923487	N	N	3	N	N
139	20231205	150151	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2440	15	2	0.62	1161346990	472249	197.30	2420	2485	2420	3150	1700	2425	2459.18	5.52	0	80183	2481	2452	2421	2392	2361	2467	2407	184	725	500	1740	5	1	34845011	850	16.83	1.16	12	1.36	145.00	2101.00	4135	20230201	-40.99	2100	20230726	16.19	4135	-40.99	20230201	2100	16.19	20230726	4135	-40.99	20230201	2100	16.19	20230726	6.92	N	004770	500	183 억	1923487	N	N	4	N	N
140	20231205	140151	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2450	25	2	1.03	1045125205	424721	177.45	2420	2485	2420	3150	1700	2425	2460.73	5.52	0	84221	2481	2452	2421	2392	2361	2467	2407	184	725	500	1740	5	1	34845011	854	16.90	1.17	12	1.22	145.00	2101.00	4135	20230201	-40.75	2100	20230726	16.67	4135	-40.75	20230201	2100	16.67	20230726	4135	-40.75	20230201	2100	16.67	20230726	6.92	N	004770	500	183 억	1923487	N	N	4	N	N
141	20231205	130150	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2460	35	2	1.44	936054030	380117	158.81	2420	2485	2420	3150	1700	2425	2462.54	5.52	0	71278	2481	2452	2421	2392	2361	2467	2407	184	725	500	1740	5	1	34845011	857	16.97	1.17	12	1.09	145.00	2101.00	4135	20230201	-40.51	2100	20230726	17.14	4135	-40.51	20230201	2100	17.14	20230726	4135	-40.51	20230201	2100	17.14	20230726	6.92	N	004770	500	183 억	1923487	N	N	4	N	N
142	20231205	120151	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2480	55	2	2.27	697897100	283154	118.30	2420	2485	2420	3150	1700	2425	2464.73	5.52	0	65665	2481	2452	2421	2392	2361	2467	2407	184	725	500	1740	5	1	34845011	864	17.10	1.18	12	0.81	145.00	2101.00	4135	20230201	-40.02	2100	20230726	18.10	4135	-40.02	20230201	2100	18.10	20230726	4135	-40.02	20230201	2100	18.10	20230726	6.92	N	004770	500	183 억	1923487	N	N	4	N	N
143	20231205	110150	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2470	45	2	1.86	455742135	185285	77.41	2420	2480	2420	3150	1700	2425	2459.68	5.52	0	30158	2481	2452	2421	2392	2361	2467	2407	184	725	500	1740	5	1	34845011	861	17.03	1.18	12	0.53	145.00	2101.00	4135	20230201	-40.27	2100	20230726	17.62	4135	-40.27	20230201	2100	17.62	20230726	4135	-40.27	20230201	2100	17.62	20230726	6.92	N	004770	500	183 억	1923487	N	N	4	N	N
144	20231205	100150	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2465	40	2	1.65	371983455	151340	63.23	2420	2480	2420	3150	1700	2425	2457.93	5.52	0	27850	2481	2452	2421	2392	2361	2467	2407	184	725	500	1740	5	1	34845011	859	17.00	1.17	12	0.43	145.00	2101.00	4135	20230201	-40.39	2100	20230726	17.38	4135	-40.39	20230201	2100	17.38	20230726	4135	-40.39	20230201	2100	17.38	20230726	6.92	N	004770	500	183 억	1923487	N	N	4	N	N
145	20231205	090148	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2450	25	2	1.03	13903770	5715	2.39	2420	2455	2420	3150	1700	2425	2432.86	5.52	0	1533	2481	2452	2421	2392	2361	2467	2407	184	725	500	1740	5	1	34845011	854	16.90	1.17	12	0.02	145.00	2101.00	4135	20230201	-40.75	2100	20230726	16.67	4135	-40.75	20230201	2100	16.67	20230726	4135	-40.75	20230201	2100	16.67	20230726	6.92	N	004770	500	183 억	1923487	N	N	4	N	N
146	20231204	160151	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2425	5	2	0.21	573352930	236973	202.06	2415	2450	2390	3145	1695	2420	2419.49	5.49	0	10131	2456	2437	2421	2402	2386	2430	2395	184	725	500	1740	5	1	34845011	845	16.72	1.15	12	0.68	145.00	2101.00	4135	20230201	-41.35	2100	20230726	15.48	4135	-41.35	20230201	2100	15.48	20230726	4135	-41.35	20230201	2100	15.48	20230726	6.92	N	004770	500	183 억	1911502	N	N	4	N	N
147	20231204	150151	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2435	15	2	0.62	541253160	223761	190.80	2415	2450	2390	3145	1695	2420	2418.89	5.49	0	9589	2456	2437	2421	2402	2386	2430	2395	184	725	500	1740	5	1	34845011	848	16.79	1.16	12	0.64	145.00	2101.00	4135	20230201	-41.11	2100	20230726	15.95	4135	-41.11	20230201	2100	15.95	20230726	4135	-41.11	20230201	2100	15.95	20230726	6.92	N	004770	500	183 억	1911502	N	N	0	N	N
148	20231204	140150	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2440	20	2	0.83	508048715	210120	179.17	2415	2450	2390	3145	1695	2420	2417.90	5.49	0	7106	2456	2437	2421	2402	2386	2430	2395	184	725	500	1740	5	1	34845011	850	16.83	1.16	12	0.60	145.00	2101.00	4135	20230201	-40.99	2100	20230726	16.19	4135	-40.99	20230201	2100	16.19	20230726	4135	-40.99	20230201	2100	16.19	20230726	6.92	N	004770	500	183 억	1911502	N	N	0	N	N
149	20231204	130149	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2440	20	2	0.83	468750150	194013	165.43	2415	2450	2390	3145	1695	2420	2416.08	5.49	0	11523	2456	2437	2421	2402	2386	2430	2395	184	725	500	1740	5	1	34845011	850	16.83	1.16	12	0.56	145.00	2101.00	4135	20230201	-40.99	2100	20230726	16.19	4135	-40.99	20230201	2100	16.19	20230726	4135	-40.99	20230201	2100	16.19	20230726	6.92	N	004770	500	183 억	1911502	N	N	0	N	N
150	20231204	120149	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2445	25	2	1.03	447482615	185297	158.00	2415	2450	2390	3145	1695	2420	2414.95	5.49	0	10957	2456	2437	2421	2402	2386	2430	2395	184	725	500	1740	5	1	34845011	852	16.86	1.16	12	0.53	145.00	2101.00	4135	20230201	-40.87	2100	20230726	16.43	4135	-40.87	20230201	2100	16.43	20230726	4135	-40.87	20230201	2100	16.43	20230726	6.92	N	004770	500	183 억	1911502	N	N	0	N	N
151	20231204	110150	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2440	20	2	0.83	411485710	170537	145.42	2415	2450	2390	3145	1695	2420	2412.88	5.49	0	11826	2456	2437	2421	2402	2386	2430	2395	184	725	500	1740	5	1	34845011	850	16.83	1.16	12	0.49	145.00	2101.00	4135	20230201	-40.99	2100	20230726	16.19	4135	-40.99	20230201	2100	16.19	20230726	4135	-40.99	20230201	2100	16.19	20230726	6.92	N	004770	500	183 억	1911502	N	N	0	N	N
152	20231204	100149	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2440	20	2	0.83	346243375	143755	122.58	2415	2440	2390	3145	1695	2420	2408.57	5.49	0	16161	2456	2437	2421	2402	2386	2430	2395	184	725	500	1740	5	1	34845011	850	16.83	1.16	12	0.41	145.00	2101.00	4135	20230201	-40.99	2100	20230726	16.19	4135	-40.99	20230201	2100	16.19	20230726	4135	-40.99	20230201	2100	16.19	20230726	6.92	N	004770	500	183 억	1911502	N	N	0	N	N
153	20231204	090149	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2415	-5	5	-0.21	13779085	5702	4.86	2415	2425	2415	3145	1695	2420	2416.54	5.49	0	371	2456	2437	2421	2402	2386	2430	2395	184	725	500	1740	5	1	34845011	842	16.66	1.15	12	0.02	145.00	2101.00	4135	20230201	-41.60	2100	20230726	15.00	4135	-41.60	20230201	2100	15.00	20230726	4135	-41.60	20230201	2100	15.00	20230726	6.92	N	004770	500	183 억	1911502	N	N	0	N	N
154	20231201	160149	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2420	-5	5	-0.21	281165690	116069	32.68	2430	2440	2405	3150	1700	2425	2422.40	5.52	0	-10513	2488	2456	2433	2401	2378	2472	2417	184	725	500	1740	5	1	34845011	843	16.69	1.15	12	0.33	145.00	2101.00	4135	20230201	-41.48	2100	20230726	15.24	4135	-41.48	20230201	2100	15.24	20230726	4135	-41.48	20230201	2100	15.24	20230726	7.17	N	004770	500	183 억	1922733	N	N	0	N	N
155	20231201	150150	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2420	-5	5	-0.21	270418960	111622	31.42	2430	2440	2405	3150	1700	2425	2422.63	5.52	0	-9208	2488	2456	2433	2401	2378	2472	2417	184	725	500	1740	5	1	34845011	843	16.69	1.15	12	0.32	145.00	2101.00	4135	20230201	-41.48	2100	20230726	15.24	4135	-41.48	20230201	2100	15.24	20230726	4135	-41.48	20230201	2100	15.24	20230726	7.17	N	004770	500	183 억	1922733	N	N	0	N	N
156	20231201	140149	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2430	5	2	0.21	212308820	87533	24.64	2430	2440	2415	3150	1700	2425	2425.47	5.52	0	-7076	2488	2456	2433	2401	2378	2472	2417	184	725	500	1740	5	1	34845011	847	16.76	1.16	12	0.25	145.00	2101.00	4135	20230201	-41.23	2100	20230726	15.71	4135	-41.23	20230201	2100	15.71	20230726	4135	-41.23	20230201	2100	15.71	20230726	7.17	N	004770	500	183 억	1922733	N	N	0	N	N
157	20231201	130148	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2425	0	3	0.00	168202170	69340	19.52	2430	2440	2415	3150	1700	2425	2425.76	5.52	0	-2702	2488	2456	2433	2401	2378	2472	2417	184	725	500	1740	5	1	34845011	845	16.72	1.15	12	0.20	145.00	2101.00	4135	20230201	-41.35	2100	20230726	15.48	4135	-41.35	20230201	2100	15.48	20230726	4135	-41.35	20230201	2100	15.48	20230726	7.17	N	004770	500	183 억	1922733	N	N	0	N	N
158	20231201	120150	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2430	5	2	0.21	128235130	52910	14.90	2430	2435	2415	3150	1700	2425	2423.65	5.52	0	285	2488	2456	2433	2401	2378	2472	2417	184	725	500	1740	5	1	34845011	847	16.76	1.16	12	0.15	145.00	2101.00	4135	20230201	-41.23	2100	20230726	15.71	4135	-41.23	20230201	2100	15.71	20230726	4135	-41.23	20230201	2100	15.71	20230726	7.17	N	004770	500	183 억	1922733	N	N	0	N	N
159	20231201	110148	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2430	5	2	0.21	86447520	35657	10.04	2430	2435	2415	3150	1700	2425	2424.42	5.52	0	-3473	2488	2456	2433	2401	2378	2472	2417	184	725	500	1740	5	1	34845011	847	16.76	1.16	12	0.10	145.00	2101.00	4135	20230201	-41.23	2100	20230726	15.71	4135	-41.23	20230201	2100	15.71	20230726	4135	-41.23	20230201	2100	15.71	20230726	7.17	N	004770	500	183 억	1922733	N	N	0	N	N
160	20231201	100150	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2420	-5	5	-0.21	65338780	26964	7.59	2430	2435	2415	3150	1700	2425	2423.19	5.52	0	-3652	2488	2456	2433	2401	2378	2472	2417	184	725	500	1740	5	1	34845011	843	16.69	1.15	12	0.08	145.00	2101.00	4135	20230201	-41.48	2100	20230726	15.24	4135	-41.48	20230201	2100	15.24	20230726	4135	-41.48	20230201	2100	15.24	20230726	7.17	N	004770	500	183 억	1922733	N	N	0	N	N
161	20231201	090149	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2425	0	3	0.00	3275040	1350	0.38	2430	2435	2425	3150	1700	2425	2425.96	5.52	0	-86	2488	2456	2433	2401	2378	2472	2417	184	725	500	1740	5	1	34845011	845	16.72	1.15	12	0.00	145.00	2101.00	4135	20230201	-41.35	2100	20230726	15.48	4135	-41.35	20230201	2100	15.48	20230726	4135	-41.35	20230201	2100	15.48	20230726	7.17	N	004770	500	183 억	1922733	N	N	0	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History